OP Bancorp (FRA:OP3)
Germany · Delayed Price · Currency is EUR 11.60
-0.30 (-2.52%)
Last updated: Sep 30, 2025, 8:00 AM CET
OP Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 838 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 838 |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 838 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | 838 |
| Sep 23, 2025 | 12.00 | 12.60 | 12.00 | 12.20 | 12.20 | -0.81% | 838 |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 600 |
| Sep 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | 600 |
| Sep 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 600 |
| Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | 600 |
| Sep 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 600 |
| Sep 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 600 |
| Sep 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 600 |
| Sep 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 600 |
| Sep 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 600 |
| Sep 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 600 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 600 |
| Sep 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 600 |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 600 |
| Sep 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 600 |
| Sep 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 600 |
| Sep 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 600 |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 600 |
| Aug 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 600 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 600 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 600 |
| Aug 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 600 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 600 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 600 |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 600 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 600 |
| Aug 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 600 |
| Aug 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 600 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | 600 |
| Aug 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.56% | 600 |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 600 |
| Aug 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 600 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -1.82% | - |
| Aug 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -0.90% | - |
| Jul 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -5.13% | - |
| Jul 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 4.46% | - |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 1.82% | - |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -4.35% | - |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 1.77% | - |
| Jul 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -2.59% | - |
| Jul 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -0.85% | - |